Market data

Select a section

Vanguard Funds Vanguard FTSE North America Ucits ETF

(VNRA)
Sector: n/a
$157.44
$0.38 0.24
Last updated: 11:28:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $156.48 $157.06 $156.32 $157.06 13,313
16/07/2025 $155.34 $156.08 $155.10 $155.10 20,571
15/07/2025 $156.96 $157.14 $156.24 $156.42 19,139
14/07/2025 $155.28 $156.36 $155.28 $156.36 3,660
11/07/2025 $156.30 $156.34 $155.74 $156.18 15,713
10/07/2025 $155.96 $156.70 $155.96 $156.64 19,642
09/07/2025 $155.38 $156.38 $155.38 $155.86 15,661
08/07/2025 $155.80 $155.86 $155.30 $155.40 24,134
07/07/2025 $156.26 $156.50 $155.82 $155.88 9,950
04/07/2025 $156.18 $156.18 $155.68 $155.82 6,050
03/07/2025 $155.62 $156.76 $155.52 $156.76 11,555
02/07/2025 $155.10 $155.24 $154.52 $155.18 92,021
01/07/2025 $154.84 $154.94 $154.40 $154.72 21,687
30/06/2025 $154.70 $155.34 $154.50 $154.68 16,553
27/06/2025 $153.90 $154.36 $153.76 $154.36 15,928
26/06/2025 $152.76 $153.16 $152.64 $153.00 13,839
25/06/2025 $152.20 $152.56 $152.12 $152.12 7,392
24/06/2025 $152.02 $152.16 $151.38 $151.98 32,389
23/06/2025 $148.96 $149.85 $148.86 $149.66 20,541
20/06/2025 $149.40 $150.34 $148.94 $149.48 17,458
19/06/2025 $149.06 $149.06 $148.02 $148.18 4,290
18/06/2025 $150.00 $150.38 $149.54 $150.16 9,336
17/06/2025 $150.06 $150.50 $149.74 $150.20 29,213
16/06/2025 $149.84 $151.14 $149.84 $150.90 5,550
13/06/2025 $149.10 $150.48 $148.84 $150.28 38,172
12/06/2025 $150.26 $151.02 $149.50 $150.72 32,155
11/06/2025 $150.48 $151.34 $150.48 $151.12 17,496
10/06/2025 $149.92 $150.30 $149.82 $150.06 233,850
09/06/2025 $149.98 $150.18 $149.70 $149.94 10,701
06/06/2025 $149.04 $150.24 $149.00 $149.74 17,555
05/06/2025 $149.32 $149.86 $148.76 $149.86 41,604
04/06/2025 $149.14 $150.02 $149.00 $149.37 8,041
03/06/2025 $147.74 $148.88 $147.40 $148.88 15,167
02/06/2025 $146.64 $147.42 $146.62 $147.18 15,957
30/05/2025 $147.08 $147.44 $146.60 $147.26 21,771
29/05/2025 $149.30 $149.52 $147.30 $147.71 10,382
28/05/2025 $147.40 $148.02 $147.32 $147.32 13,834
27/05/2025 $146.52 $147.29 $146.38 $147.22 21,856
26/05/2025 $145.84 $146.08 $143.46 $144.67 32,746
23/05/2025 $145.84 $146.08 $143.46 $144.67 32,746
22/05/2025 $146.14 $146.14 $145.26 $145.90 64,396
21/05/2025 $147.42 $148.00 $146.86 $147.86 13,746
20/05/2025 $148.20 $148.42 $148.10 $148.22 5,708
19/05/2025 $146.62 $148.28 $146.56 $148.02 21,684
16/05/2025 $147.36 $148.00 $147.26 $147.58 17,203
15/05/2025 $146.44 $146.94 $145.88 $146.94 12,283
14/05/2025 $146.90 $147.08 $146.40 $146.94 11,197
13/05/2025 $145.10 $146.88 $145.04 $146.88 12,844
12/05/2025 $145.18 $145.54 $144.20 $144.68 23,921
09/05/2025 $141.40 $141.88 $140.86 $141.08 16,008
08/05/2025 $141.46 $142.02 $140.58 $141.74 25,701
07/05/2025 $140.38 $140.54 $139.66 $139.78 16,808
06/05/2025 $140.52 $140.52 $139.44 $140.46 28,202
05/05/2025 $140.34 $141.20 $140.34 $141.20 1,533
02/05/2025 $140.34 $141.42 $140.06 $141.20 12,417
01/05/2025 $140.00 $140.94 $139.98 $140.77 16,988
30/04/2025 $138.34 $138.46 $135.74 $137.24 21,963
29/04/2025 $137.84 $138.16 $137.24 $137.74 19,849
28/04/2025 $137.28 $138.30 $136.78 $136.86 25,834
25/04/2025 $137.48 $137.48 $135.62 $136.60 23,579
24/04/2025 $133.58 $135.92 $132.96 $135.65 48,110
23/04/2025 $133.80 $136.10 $133.80 $134.60 27,095
22/04/2025 $129.90 $131.88 $129.66 $131.25 2,172
21/04/2025 $132.48 $132.90 $131.20 $131.72 30,091
18/04/2025 $132.48 $132.90 $131.20 $131.72 30,091
17/04/2025 $132.48 $132.90 $131.20 $131.72 28,610
16/04/2025 $132.60 $133.60 $132.06 $133.38 67,816
15/04/2025 $134.64 $135.38 $133.82 $134.69 15,463
14/04/2025 $134.82 $135.56 $134.56 $134.56 19,655
11/04/2025 $131.64 $132.18 $127.51 $130.50 29,581
10/04/2025 $134.66 $135.68 $128.90 $130.36 35,167
09/04/2025 $123.72 $125.00 $121.12 $124.29 28,103
08/04/2025 $127.82 $130.10 $127.58 $128.56 16,209
07/04/2025 $120.00 $127.42 $119.68 $123.30 84,326
04/04/2025 $133.50 $133.50 $128.26 $128.68 43,719
03/04/2025 $136.40 $137.10 $134.72 $135.34 26,675
02/04/2025 $139.50 $140.38 $138.22 $140.38 29,464
01/04/2025 $139.22 $139.72 $137.90 $139.72 17,876
31/03/2025 $137.32 $137.68 $136.30 $137.68 26,944
28/03/2025 $140.80 $141.12 $138.84 $138.84 41,663
27/03/2025 $141.86 $142.18 $140.90 $141.78 34,145
26/03/2025 $143.42 $143.54 $142.28 $142.37 21,053
25/03/2025 $143.00 $143.72 $142.90 $143.24 17,675
24/03/2025 $141.98 $143.14 $141.98 $143.04 28,400
21/03/2025 $140.46 $140.46 $139.08 $140.17 17,932
20/03/2025 $141.56 $141.74 $139.86 $140.63 34,084
19/03/2025 $139.70 $140.56 $139.56 $140.47 7,320
18/03/2025 $140.84 $140.84 $139.00 $139.44 19,497
17/03/2025 $138.86 $140.58 $138.86 $140.03 59,666
14/03/2025 $137.96 $139.72 $137.96 $139.18 332,766
13/03/2025 $137.80 $138.64 $137.36 $137.36 6,906
12/03/2025 $138.92 $139.64 $137.50 $139.22 65,578
11/03/2025 $139.32 $139.50 $138.00 $138.00 24,035
10/03/2025 $141.42 $141.42 $139.67 $140.04 33,750
07/03/2025 $142.60 $143.49 $140.43 $140.96 55,704
06/03/2025 $143.96 $144.17 $142.40 $143.67 73,485
05/03/2025 $144.44 $144.44 $142.32 $142.38 87,987
04/03/2025 $145.00 $145.00 $141.94 $142.26 46,840
03/03/2025 $147.62 $148.12 $147.00 $147.02 8,571
28/02/2025 $145.48 $146.18 $145.36 $145.76 12,645
27/02/2025 $148.32 $148.60 $146.98 $147.52 20,727
26/02/2025 $148.10 $148.60 $147.64 $148.54 14,069
25/02/2025 $148.06 $148.34 $146.46 $146.46 19,735
24/02/2025 $149.50 $149.78 $148.24 $148.96 14,168
21/02/2025 $151.56 $151.78 $150.46 $150.80 13,918
20/02/2025 $151.94 $152.04 $150.88 $151.04 9,433
19/02/2025 $152.12 $152.12 $151.52 $151.92 6,756
18/02/2025 $152.12 $152.26 $151.50 $151.68 52,278
17/02/2025 $151.82 $151.92 $151.74 $151.92 2,365
14/02/2025 $151.82 $151.84 $151.48 $151.68 17,451
13/02/2025 $150.28 $151.02 $149.88 $151.02 16,274
12/02/2025 $150.52 $150.56 $148.98 $149.44 15,678
11/02/2025 $149.96 $150.44 $149.96 $150.26 5,133
10/02/2025 $149.94 $150.56 $149.88 $150.26 26,911
07/02/2025 $150.84 $151.34 $149.70 $149.76 11,131
06/02/2025 $150.56 $150.75 $150.40 $149.66 13,363
05/02/2025 $148.96 $150.02 $148.88 $149.66 6,530
04/02/2025 $148.48 $149.70 $148.48 $148.58 8,133
03/02/2025 $147.18 $148.58 $146.98 $148.58 21,436
31/01/2025 $151.06 $151.54 $151.00 $151.50 22,013
30/01/2025 $150.22 $150.68 $149.54 $149.98 14,592
29/01/2025 $150.30 $150.32 $149.70 $149.78 19,331
28/01/2025 $149.06 $149.94 $148.56 $148.24 9,434
27/01/2025 $148.50 $149.28 $146.90 $148.24 21,107
24/01/2025 $151.24 $151.56 $151.14 $151.46 6,631
23/01/2025 $150.40 $150.90 $150.26 $150.90 11,157
22/01/2025 $150.04 $150.82 $150.04 $150.82 9,172
21/01/2025 $148.56 $149.28 $148.56 $149.28 19,671
20/01/2025 $148.56 $149.52 $148.54 $149.08 9,471

Market data

Select a section